NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C002800002020-05-18 12:10AM EDT2020-05-29162.60147.00150.700.00--6209.18%
NFLX200619C002800002020-05-21 9:47AM EDT2020-06-19161.35147.35150.950.00-21,23194.70%
NFLX200918C002800002020-05-22 10:19AM EDT2020-09-18156.30150.90153.80-7.83-4.77%21150.90%
NFLX201120C002800002020-03-26 11:51AM EDT2020-11-2097.32155.70159.100.00--153.24%
NFLX210115C002800002020-04-24 10:13AM EDT2021-01-15157.80158.40161.850.00-250251.02%
NFLX210618C002800002020-04-22 11:29AM EDT2021-06-18170.32165.45172.250.00-13352.78%
NFLX220121C002800002020-05-13 2:44PM EDT2022-01-21186.70177.75184.900.00-117651.84%
NFLX220617C002800002020-05-14 12:17PM EDT2022-06-17195.09184.05193.350.00-1351.94%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P002800002020-05-06 3:20PM EDT2020-05-290.150.010.250.00-11147.66%
NFLX200605P002800002020-05-13 1:29PM EDT2020-06-050.120.000.290.00-1496.48%
NFLX200612P002800002020-05-21 2:10PM EDT2020-06-120.180.000.37+0.18--179.00%
NFLX200619P002800002020-05-21 2:21PM EDT2020-06-190.270.090.450.00-113,04970.90%
NFLX200626P002800002020-05-18 10:00AM EDT2020-06-260.430.230.63+0.43--267.14%
NFLX200717P002800002020-05-14 11:26AM EDT2020-07-171.390.731.000.00-92358.57%
NFLX200821P002800002020-05-22 3:04PM EDT2020-08-212.402.172.56+0.51+26.98%53055.27%
NFLX200918P002800002020-05-21 10:48AM EDT2020-09-183.453.353.550.00-228152.52%
NFLX201120P002800002020-05-22 11:10AM EDT2020-11-207.157.107.55+0.65+10.00%14751.72%
NFLX201218P002800002020-05-19 10:03AM EDT2020-12-187.458.408.950.00-11650.65%
NFLX210115P002800002020-05-22 3:43PM EDT2021-01-1510.309.9510.40-0.20-1.90%103,96550.05%
NFLX210618P002800002020-05-07 10:03AM EDT2021-06-1820.3418.3519.850.00-233249.72%
NFLX220121P002800002020-05-06 12:58PM EDT2022-01-2130.7028.4031.050.00-116048.54%
NFLX220617P002800002020-05-21 2:06PM EDT2022-06-1735.5731.0540.450.00-26749.70%